Redcare Pharmacy N.V.

292

231

87.75

Date Time Volume Order Volume Price
17/06/2025 14:05:57.916 120   87.75
      120 87.75
      120 87.75
17/06/2025 14:04:32.240 106   87.65
      106 87.65
      106 87.65
17/06/2025 14:04:31.922 50   87.70
      50 87.70
      50 87.70
17/06/2025 14:03:11.478 120   87.65
      120 87.65
      120 87.65
17/06/2025 14:03:08.027 60   87.65
      60 87.65
      60 87.65
17/06/2025 14:03:04.544 120   87.65
      120 87.65
      120 87.65
17/06/2025 14:03:04.479 120   87.65
      120 87.65
      120 87.65
17/06/2025 14:02:00.125 28   87.60
      28 87.60
      28 87.60
17/06/2025 14:01:57.200 30   87.45
      30 87.45
      30 87.45
17/06/2025 14:01:24.256 40   87.45
      40 87.45
      40 87.45
17/06/2025 14:00:23.765 2   87.70
      2 87.70
      2 87.70
17/06/2025 13:59:38.475 100   87.55
      100 87.55
      100 87.55
17/06/2025 13:59:12.156 50   87.40
      50 87.40
      50 87.40
17/06/2025 13:59:06.591 100   87.25
      100 87.25
      100 87.25
17/06/2025 13:58:59.042 5   87.35
      5 87.35
      5 87.35
17/06/2025 13:57:47.622 15   87.05
      15 87.05
      15 87.05
17/06/2025 13:57:27.107 50   87.05
      12 87.05
      11 87.05
      27 87.05
      50 87.05
17/06/2025 13:55:04.123 5   87.15
      5 87.15
      5 87.15
17/06/2025 13:52:36.719 130   87.10
      130 87.10
      130 87.10
17/06/2025 13:48:21.888 40   86.95
      10 86.95
      40 86.95
      30 86.95
17/06/2025 13:46:38.392 10   87.05
      10 87.05
      10 87.05
17/06/2025 13:46:25.331 6   87.05
      6 87.05
      6 87.05
17/06/2025 13:43:57.653 160   86.95
      160 86.95
      160 86.95
17/06/2025 13:42:54.903 120   86.95
      5 86.95
      115 86.95
      120 86.95
17/06/2025 13:42:08.481 155   87.00
      25 87.00
      155 87.00
      25 87.00
      100 87.00
      3 87.00
      2 87.00
17/06/2025 13:42:08.341 210   87.00
      10 87.00
      7 87.00
      114 87.00
      12 87.00
      10 87.00
      15 87.00
      210 87.00
      12 87.00
      30 87.00
17/06/2025 13:41:58.789 150   87.00
      45 87.00
      150 87.00
      5 87.00
      100 87.00
17/06/2025 13:41:54.624 34   87.05
      34 87.05
      34 87.05
17/06/2025 13:41:53.950 68   87.10
      8 87.10
      35 87.10
      53 87.10
      15 87.10
      25 87.10
17/06/2025 13:41:53.877 120   87.10
      120 87.10
      120 87.10
17/06/2025 13:38:35.309 50   87.40
      50 87.40
      50 87.40
17/06/2025 13:24:57.104 20   87.20
      20 87.20
      20 87.20
17/06/2025 13:21:55.107 1   87.30
      1 87.30
      1 87.30
17/06/2025 13:18:27.384 20   87.20
      20 87.20
      20 87.20
17/06/2025 13:18:17.749 22   87.20
      22 87.20
      22 87.20
17/06/2025 13:17:49.954 30   87.15
      30 87.15
      30 87.15
17/06/2025 13:17:36.864 30   87.25
      30 87.25
      30 87.25
17/06/2025 13:17:32.392 120   87.20
      120 87.20
      120 87.20
17/06/2025 13:16:51.214 40   87.25
      40 87.25
      40 87.25
17/06/2025 13:15:56.671 90   87.15
      75 87.15
      90 87.15
      15 87.15
17/06/2025 13:09:00.113 50   87.40
      50 87.40
      50 87.40
17/06/2025 13:08:36.858 11   87.40
      11 87.40
      11 87.40
17/06/2025 13:08:27.775 10   87.40
      10 87.40
      10 87.40
17/06/2025 13:06:11.691 3   87.35
      3 87.35
      3 87.35
17/06/2025 13:06:07.473 20   87.50
      20 87.50
      20 87.50
17/06/2025 13:06:05.254 1   87.50
      1 87.50
      1 87.50
17/06/2025 13:03:54.521 10   87.35
      10 87.35
      10 87.35
17/06/2025 12:57:21.765 150   87.25
      150 87.25
      150 87.25
17/06/2025 12:54:59.327 65   87.20
      65 87.20
      65 87.20
17/06/2025 12:51:59.477 10   87.35
      10 87.35
      10 87.35
17/06/2025 12:51:00.452 4   87.35
      4 87.35
      4 87.35
17/06/2025 12:49:46.475 24   87.20
      24 87.20
      24 87.20
17/06/2025 12:47:32.780 25   87.35
      25 87.35
      25 87.35
17/06/2025 12:46:10.168 120   87.35
      120 87.35
      120 87.35
17/06/2025 12:44:47.288 120   87.30
      120 87.30
      120 87.30
17/06/2025 12:44:07.341 90   87.20
      90 87.20
      90 87.20
17/06/2025 12:42:32.909 6   87.15
      6 87.15
      6 87.15
17/06/2025 12:40:57.456 20   87.25
      20 87.25
      20 87.25
17/06/2025 12:37:49.832 114   87.30
      114 87.30
      114 87.30
17/06/2025 12:37:07.579 35   87.15
      35 87.15
      35 87.15
17/06/2025 12:36:50.191 125   87.15
      125 87.15
      120 87.15
      5 87.15
17/06/2025 12:36:50.184 340   87.25
      300 87.25
      40 87.25
      340 87.25
17/06/2025 12:33:20.675 20   87.30
      20 87.30
      20 87.30
17/06/2025 12:32:16.792 200   87.30
      200 87.30
      200 87.30
17/06/2025 12:32:07.157 114   87.35
      114 87.35
      114 87.35
17/06/2025 12:31:40.269 230   87.30
      230 87.30
      230 87.30
17/06/2025 12:31:40.197 270   87.30
      270 87.30
      270 87.30
17/06/2025 12:30:00.939 33   87.35
      33 87.35
      33 87.35
17/06/2025 12:28:44.206 75   87.45
      75 87.45
      75 87.45
17/06/2025 12:26:48.289 40   87.45
      40 87.45
      40 87.45
17/06/2025 12:26:24.876 20   87.50
      20 87.50
      20 87.50
17/06/2025 12:16:45.422 20   87.55
      20 87.55
      20 87.55
17/06/2025 12:16:28.164 80   87.70
      80 87.70
      80 87.70
17/06/2025 12:15:41.027 120   87.70
      120 87.70
      120 87.70
17/06/2025 12:12:40.986 60   87.65
      60 87.65
      60 87.65
17/06/2025 12:09:11.085 150   87.40
      150 87.40
      150 87.40
17/06/2025 12:08:44.157 50   87.50
      50 87.50
      50 87.50
17/06/2025 12:06:42.983 5   87.50
      5 87.50
      5 87.50
17/06/2025 12:06:06.416 200   87.50
      200 87.50
      200 87.50
17/06/2025 12:03:26.286 15   87.50
      15 87.50
      15 87.50
17/06/2025 12:01:25.844 30   87.40
      17 87.40
      13 87.40
      30 87.40
17/06/2025 12:00:45.966 13   87.50
      13 87.50
      13 87.50
17/06/2025 12:00:11.920 50   87.45
      50 87.45
      50 87.45
17/06/2025 12:00:11.840 20   87.50
      20 87.50
      20 87.50
17/06/2025 11:52:11.818 20   87.65
      20 87.65
      20 87.65
17/06/2025 11:46:18.733 75   87.55
      75 87.55
      75 87.55
17/06/2025 11:44:20.685 120   87.55
      120 87.55
      120 87.55
17/06/2025 11:41:09.950 120   87.55
      120 87.55
      120 87.55
17/06/2025 11:40:48.198 10   87.65
      10 87.65
      10 87.65
17/06/2025 11:38:32.618 1   87.70
      1 87.70
      1 87.70
17/06/2025 11:37:44.642 120   87.55
      50 87.55
      120 87.55
      70 87.55
17/06/2025 11:37:19.380 50   87.70
      50 87.70
      50 87.70
17/06/2025 11:34:54.985 43   87.55
      43 87.55
      43 87.55
17/06/2025 11:34:36.868 120   87.55
      120 87.55
      120 87.55
17/06/2025 11:34:36.191 18   87.65
      18 87.65
      18 87.65
17/06/2025 11:33:45.929 100   87.60
      100 87.60
      100 87.60
17/06/2025 11:33:41.982 30   87.60
      30 87.60
      30 87.60
17/06/2025 11:27:56.171 100   87.70
      100 87.70
      100 87.70
17/06/2025 11:24:30.449 26   87.50
      26 87.50
      26 87.50
17/06/2025 11:21:23.079 40   87.45
      40 87.45
      40 87.45
17/06/2025 11:20:59.119 63   87.50
      23 87.50
      20 87.50
      63 87.50
      10 87.50
      10 87.50
17/06/2025 11:20:47.800 63   87.55
      63 87.55
      63 87.55
17/06/2025 11:19:56.073 60   87.65
      60 87.65
      60 87.65
17/06/2025 11:19:16.539 9   87.65
      9 87.65
      9 87.65
17/06/2025 11:18:57.805 10   87.55
      10 87.55
      10 87.55
17/06/2025 11:18:41.135 20   87.65
      20 87.65
      20 87.65
17/06/2025 11:15:30.638 35   87.70
      35 87.70
      35 87.70
17/06/2025 11:09:18.343 12   87.70
      12 87.70
      12 87.70
17/06/2025 11:08:54.760 130   87.70
      130 87.70
      130 87.70
17/06/2025 11:08:53.182 5   87.70
      5 87.70
      5 87.70
17/06/2025 11:06:03.113 120   87.65
      120 87.65
      120 87.65
17/06/2025 11:03:36.076 50   87.80
      50 87.80
      50 87.80
17/06/2025 11:02:26.563 16   87.90
      16 87.90
      16 87.90
17/06/2025 11:02:12.206 58   87.95
      22 87.95
      58 87.95
      16 87.95
      20 87.95
17/06/2025 11:01:33.779 6   88.05
      6 88.05
      6 88.05
17/06/2025 10:57:05.223 10   88.05
      10 88.05
      10 88.05
17/06/2025 10:56:54.412 15   87.85
      15 87.85
      15 87.85
17/06/2025 10:53:45.982 22   87.75
      22 87.75
      22 87.75
17/06/2025 10:50:13.423 70   87.70
      70 87.70
      70 87.70
17/06/2025 10:49:52.285 160   87.70
      160 87.70
      160 87.70
17/06/2025 10:49:19.998 90   87.70
      90 87.70
      90 87.70
17/06/2025 10:49:15.848 120   87.70
      120 87.70
      120 87.70
17/06/2025 10:49:01.108 120   87.70
      120 87.70
      120 87.70
17/06/2025 10:45:18.134 120   87.65
      120 87.65
      120 87.65
17/06/2025 10:37:39.857 63   87.75
      63 87.75
      63 87.75
17/06/2025 10:37:23.506 14   87.75
      14 87.75
      14 87.75
17/06/2025 10:37:19.920 100   87.90
      100 87.90
      100 87.90
17/06/2025 10:34:11.885 6   88.10
      6 88.10
      6 88.10
17/06/2025 10:34:10.354 3   88.10
      3 88.10
      3 88.10
17/06/2025 10:34:04.061 80   88.10
      80 88.10
      80 88.10
17/06/2025 10:33:38.613 83   88.05
      83 88.05
      83 88.05
17/06/2025 10:33:28.961 12   88.20
      12 88.20
      12 88.20
17/06/2025 10:30:55.145 100   88.05
      100 88.05
      100 88.05
17/06/2025 10:29:12.130 4   87.85
      4 87.85
      4 87.85
17/06/2025 10:28:54.367 20   88.00
      20 88.00
      20 88.00
17/06/2025 10:27:24.025 120   87.80
      120 87.80
      120 87.80
17/06/2025 10:25:01.367 100   87.70
      100 87.70
      100 87.70
17/06/2025 10:22:18.011 43   87.50
      43 87.50
      43 87.50
17/06/2025 10:20:16.082 100   87.35
      100 87.35
      98 87.35
      2 87.35
17/06/2025 10:19:55.667 320   87.35
      320 87.35
      320 87.35
17/06/2025 10:19:03.565 12   87.40
      12 87.40
      12 87.40
17/06/2025 10:17:52.879 15   87.45
      15 87.45
      15 87.45
17/06/2025 10:17:52.738 50   87.45
      18 87.45
      6 87.45
      26 87.45
      50 87.45
17/06/2025 10:17:44.363 12   87.55
      12 87.55
      12 87.55
17/06/2025 10:17:09.028 25   87.60
      25 87.60
      25 87.60
17/06/2025 10:12:38.106 1   87.75
      1 87.75
      1 87.75
17/06/2025 10:12:31.233 12   87.75
      12 87.75
      12 87.75
17/06/2025 10:11:05.318 250   87.70
      250 87.70
      250 87.70
17/06/2025 10:10:01.569 30   87.85
      30 87.85
      30 87.85
17/06/2025 10:08:56.830 17   87.80
      17 87.80
      17 87.80
17/06/2025 10:08:26.076 120   87.80
      120 87.80
      120 87.80
17/06/2025 10:06:30.947 42   87.80
      12 87.80
      30 87.80
      42 87.80
17/06/2025 10:05:56.288 120   87.80
      120 87.80
      120 87.80
17/06/2025 10:04:26.769 116   87.70
      116 87.70
      116 87.70
17/06/2025 10:04:21.375 155   87.55
      155 87.55
      155 87.55
17/06/2025 10:04:21.292 120   87.65
      100 87.65
      20 87.65
      120 87.65
17/06/2025 10:04:12.948 50   87.70
      50 87.70
      50 87.70
17/06/2025 09:59:13.931 12   87.80
      12 87.80
      12 87.80
17/06/2025 09:58:44.038 7   88.00
      7 88.00
      7 88.00
17/06/2025 09:58:37.913 80   87.70
      80 87.70
      80 87.70
17/06/2025 09:58:15.459 50   88.00
      50 88.00
      50 88.00
17/06/2025 09:57:41.403 30   88.10
      30 88.10
      30 88.10
17/06/2025 09:57:10.377 20   88.00
      20 88.00
      20 88.00
17/06/2025 09:54:32.267 25   88.00
      25 88.00
      25 88.00
17/06/2025 09:52:21.716 3   87.70
      3 87.70
      3 87.70
17/06/2025 09:52:05.614 1   87.75
      1 87.75
      1 87.75
17/06/2025 09:51:39.482 24   87.80
      24 87.80
      24 87.80
17/06/2025 09:51:39.425 63   87.85
      40 87.85
      63 87.85
      23 87.85
17/06/2025 09:50:23.977 56   88.15
      56 88.15
      56 88.15
17/06/2025 09:48:45.119 20   88.15
      20 88.15
      20 88.15
17/06/2025 09:47:13.114 11   88.15
      11 88.15
      11 88.15
17/06/2025 09:45:55.090 50   88.05
      50 88.05
      50 88.05
17/06/2025 09:43:00.223 20   87.95
      20 87.95
      20 87.95
17/06/2025 09:40:57.267 25   88.00
      25 88.00
      25 88.00
17/06/2025 09:40:42.900 60   88.00
      60 88.00
      60 88.00
17/06/2025 09:37:29.928 60   87.85
      45 87.85
      15 87.85
      60 87.85
17/06/2025 09:36:45.066 120   88.00
      120 88.00
      120 88.00
17/06/2025 09:36:45.036 130   88.00
      130 88.00
      130 88.00
17/06/2025 09:35:46.237 25   88.00
      25 88.00
      25 88.00
17/06/2025 09:34:21.397 100   88.00
      100 88.00
      100 88.00
17/06/2025 09:33:01.389 10   88.05
      10 88.05
      10 88.05
17/06/2025 09:31:40.779 50   88.05
      50 88.05
      50 88.05
17/06/2025 09:31:14.148 2   88.00
      2 88.00
      2 88.00
17/06/2025 09:30:47.910 10   88.25
      10 88.25
      10 88.25
17/06/2025 09:30:47.872 120   88.25
      120 88.25
      120 88.25
17/06/2025 09:30:30.317 20   88.10
      20 88.10
      20 88.10
17/06/2025 09:29:43.056 60   88.15
      60 88.15
      60 88.15
17/06/2025 09:29:36.585 120   88.15
      120 88.15
      120 88.15
17/06/2025 09:29:36.539 120   88.15
      120 88.15
      120 88.15
17/06/2025 09:29:15.522 51   87.80
      51 87.80
      51 87.80
17/06/2025 09:29:15.472 160   87.80
      149 87.80
      11 87.80
      120 87.80
      20 87.80
      20 87.80
17/06/2025 09:29:15.297 114   87.90
      77 87.90
      2 87.90
      114 87.90
      5 87.90
      10 87.90
      20 87.90
17/06/2025 09:29:15.161 25   88.05
      25 88.05
      25 88.05
17/06/2025 09:29:15.081 110   88.10
      110 88.10
      110 88.10
17/06/2025 09:27:37.523 115   88.15
      110 88.15
      115 88.15
      5 88.15
17/06/2025 09:24:32.905 50   88.50
      50 88.50
      50 88.50
17/06/2025 09:21:38.948 25   88.35
      3 88.35
      12 88.35
      25 88.35
      10 88.35
17/06/2025 09:21:33.531 6   88.35
      5 88.35
      1 88.35
      6 88.35
17/06/2025 09:19:55.354 50   88.55
      50 88.55
      50 88.55
17/06/2025 09:19:51.439 30   88.55
      30 88.55
      12 88.55
      18 88.55
17/06/2025 09:17:16.309 20   88.85
      20 88.85
      20 88.85
17/06/2025 09:14:17.719 30   88.85
      30 88.85
      30 88.85
17/06/2025 09:10:47.311 71   89.00
      71 89.00
      16 89.00
      50 89.00
      5 89.00
17/06/2025 09:10:42.408 40   89.10
      40 89.10
      40 89.10
17/06/2025 09:10:39.025 120   89.10
      120 89.10
      120 89.10
17/06/2025 09:10:38.694 120   89.10
      120 89.10
      120 89.10
17/06/2025 09:10:37.083 120   89.10
      120 89.10
      120 89.10
17/06/2025 09:07:14.214 20   89.40
      20 89.40
      20 89.40
17/06/2025 09:04:49.302 10   89.15
      10 89.15
      10 89.15
17/06/2025 09:04:41.913 10   89.15
      10 89.15
      10 89.15
17/06/2025 09:04:10.571 47   89.50
      47 89.50
      22 89.50
      25 89.50
17/06/2025 09:03:43.188 16   89.60
      16 89.60
      16 89.60
17/06/2025 09:03:43.106 120   89.60
      100 89.60
      120 89.60
      20 89.60
17/06/2025 08:59:56.973 22   89.80
      22 89.80
      22 89.80
17/06/2025 08:54:46.442 100   89.65
      100 89.65
      100 89.65
17/06/2025 08:52:53.035 50   89.80
      50 89.80
      50 89.80
17/06/2025 08:34:09.543 10   89.65
      10 89.65
      10 89.65
17/06/2025 08:31:16.528 90   89.65
      90 89.65
      90 89.65
17/06/2025 08:10:44.949 1   89.85
      1 89.85
      1 89.85
17/06/2025 08:01:17.756 100   89.85
      100 89.85
      100 89.85
17/06/2025 07:41:15.674 400   89.85
      100 89.85
      400 89.85
      300 89.85
17/06/2025 07:41:05.990 120   89.90
      120 89.90
      120 89.90
17/06/2025 07:41:04.840 80   89.90
      80 89.90
      80 89.90
17/06/2025 07:36:14.881 120   89.90
      120 89.90
      52 89.90
      68 89.90
17/06/2025 07:33:04.439 100   89.90
      100 89.90
      100 89.90
17/06/2025 07:31:25.372 50   89.90
      50 89.90
      50 89.90
17/06/2025 07:30:48.406 50   89.90
      50 89.90
      50 89.90
17/06/2025 07:30:48.343 90   89.90
      90 89.90
      90 89.90
17/06/2025 07:30:48.245 82   89.90
      82 89.90
      32 89.90
      50 89.90
17/06/2025 07:30:25.473 120   89.90
      93 89.90
      120 89.90
      27 89.90
17/06/2025 07:30:06.022 250   89.90
      120 89.90
      50 89.90
      250 89.90
      25 89.90
      55 89.90
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)